Trinet Group Inc (NY: TNET )

81.73 USD +1.98 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.69 46.31 45.37 45.66 255,237 +0.10(+0.22%)
Jan 30, 2019 44.84 45.68 44.61 45.56 157,000 +1.00(+2.24%)
Jan 29, 2019 44.96 45.01 44.43 44.56 111,168 -0.10(-0.22%)
Jan 28, 2019 44.78 45.01 44.25 44.66 136,766 -0.63(-1.39%)
Jan 25, 2019 44.94 45.41 44.80 45.29 174,300 +0.79(+1.78%)
Jan 24, 2019 44.55 45.03 44.24 44.50 193,737 -0.09(-0.20%)
Jan 23, 2019 44.86 45.39 44.39 44.59 185,672 -0.19(-0.42%)
Jan 22, 2019 45.11 45.48 44.31 44.78 186,177 -0.63(-1.39%)
Jan 18, 2019 45.34 45.68 45.04 45.41 184,200 +0.42(+0.93%)
Jan 17, 2019 44.09 45.21 44.09 44.99 213,464 +0.75(+1.70%)
Jan 16, 2019 43.71 44.62 43.55 44.24 205,382 +0.56(+1.28%)
Jan 15, 2019 43.05 44.11 42.89 43.68 194,945 +0.64(+1.49%)
Jan 14, 2019 42.64 43.52 42.64 43.04 143,530 -0.10(-0.23%)
Jan 11, 2019 43.06 43.44 42.81 43.14 174,900 -0.25(-0.58%)
Jan 10, 2019 43.19 43.45 42.84 43.39 302,497 -0.14(-0.32%)
Jan 09, 2019 43.54 43.97 42.92 43.53 508,068 +0.23(+0.53%)
Jan 08, 2019 42.17 43.40 42.07 43.30 326,060 +1.67(+4.01%)
Jan 07, 2019 41.90 42.44 41.27 41.63 289,980 -0.39(-0.93%)
Jan 04, 2019 40.29 42.08 40.28 42.02 309,800 +2.26(+5.68%)
Jan 03, 2019 40.46 40.88 39.52 39.76 196,315 -1.22(-2.98%)
Jan 02, 2019 41.21 41.77 40.72 40.98 366,646 -0.97(-2.31%)
Dec 31, 2018 41.67 42.05 41.05 41.95 194,100 +0.75(+1.82%)
Dec 28, 2018 41.51 42.08 40.78 41.20 301,800 -0.16(-0.39%)
Dec 27, 2018 40.81 41.38 39.78 41.36 225,606 -0.25(-0.60%)
Dec 26, 2018 39.64 41.65 39.37 41.61 320,159 +2.24(+5.69%)
Dec 24, 2018 39.63 40.14 38.74 39.37 202,000 -0.69(-1.72%)
Dec 21, 2018 40.64 41.27 39.52 40.06 484,500 -0.56(-1.38%)
Dec 20, 2018 40.38 41.25 39.89 40.62 323,589 +0.12(+0.30%)
Dec 19, 2018 41.61 41.91 40.10 40.50 344,945 -1.08(-2.60%)
Dec 18, 2018 41.47 42.44 41.13 41.58 285,407 +0.45(+1.09%)
Dec 17, 2018 41.82 42.48 40.82 41.13 336,642 -1.00(-2.37%)
Dec 14, 2018 42.10 43.13 41.73 42.13 251,500 -0.27(-0.64%)
Dec 13, 2018 42.93 43.21 41.86 42.40 435,429 -0.53(-1.23%)
Dec 12, 2018 43.00 43.74 42.65 42.93 289,358 +0.60(+1.42%)
Dec 11, 2018 43.12 43.29 41.76 42.33 240,457 +0.01(+0.02%)
Dec 10, 2018 41.87 42.86 41.51 42.32 377,351 +0.43(+1.03%)
Dec 07, 2018 43.27 43.62 41.66 41.89 299,100 -1.40(-3.23%)
Dec 06, 2018 42.01 43.31 41.14 43.29 431,944 +0.50(+1.17%)
Dec 04, 2018 46.08 46.33 42.61 42.79 356,600 -3.39(-7.34%)
Dec 03, 2018 46.59 46.65 45.13 46.18 326,450 +0.27(+0.59%)
Nov 30, 2018 44.75 46.00 44.72 45.91 480,000 +1.01(+2.25%)
Nov 29, 2018 45.56 45.67 44.62 44.90 219,898 -0.96(-2.09%)
Nov 28, 2018 43.50 45.92 43.50 45.86 545,062 +2.52(+5.81%)
Nov 27, 2018 43.48 43.60 42.74 43.34 423,893 -0.37(-0.85%)
Nov 26, 2018 43.84 43.99 43.04 43.71 396,010 +0.30(+0.69%)
Nov 23, 2018 43.60 44.13 43.37 43.41 101,500 -0.57(-1.30%)
Nov 21, 2018 43.98 43.98 43.98 0 +0.74(+1.71%)
Nov 20, 2018 43.67 44.23 43.15 43.24 404,037 -1.00(-2.26%)
Nov 19, 2018 44.22 44.61 43.66 44.24 378,515 -0.52(-1.16%)
Nov 16, 2018 44.58 45.33 44.41 44.76 264,600 -0.19(-0.42%)
Nov 15, 2018 44.13 45.13 44.08 44.95 226,662 +0.51(+1.15%)
Nov 14, 2018 45.12 45.12 44.40 44.44 386,359 -0.23(-0.51%)
Nov 13, 2018 45.11 45.37 44.43 44.67 263,783 -0.36(-0.80%)
Nov 12, 2018 46.30 46.59 44.93 45.03 172,899 -1.40(-3.02%)
Nov 09, 2018 47.45 47.67 45.95 46.43 179,300 -1.34(-2.81%)
Nov 08, 2018 47.26 48.11 47.17 47.77 394,433 +0.54(+1.14%)
Nov 07, 2018 46.74 47.31 45.99 47.23 489,539 +0.76(+1.64%)
Nov 06, 2018 45.97 46.90 45.53 46.47 323,834 +0.57(+1.24%)
Nov 05, 2018 47.45 47.74 45.74 45.90 242,827 -1.42(-3.00%)
Nov 02, 2018 47.45 47.95 46.57 47.32 284,800 +0.14(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.